208,304$
3,01%
Echtzeit-Aktienkurs Capital One Financial
Bid:
Ask:
Aktienkurse zur Capital One Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 203,11 | 209,43 | 201,90 | 207,87 | 2,79% | 4.540.100,00 |
| 20.11.2025 | 205,96 | 209,95 | 201,16 | 202,22 | -0,09% | 5.580.033,00 |
| 19.11.2025 | 200,96 | 203,04 | 200,00 | 202,40 | 1,18% | 4.297.361,00 |
| 18.11.2025 | 199,79 | 204,50 | 199,44 | 200,04 | -0,48% | 6.180.369,00 |
| 17.11.2025 | 210,11 | 210,58 | 199,09 | 201,01 | -4,80% | 7.102.678,00 |
| 14.11.2025 | 213,96 | 214,84 | 209,63 | 211,15 | -2,61% | 5.022.008,00 |
| 13.11.2025 | 221,05 | 223,32 | 215,52 | 216,80 | -2,40% | 4.608.708,00 |
| 12.11.2025 | 220,50 | 223,57 | 219,69 | 222,13 | 0,63% | 4.014.627,00 |
| 11.11.2025 | 220,53 | 222,19 | 218,25 | 220,75 | 0,18% | 1.779.150,00 |
| 10.11.2025 | 219,10 | 222,82 | 218,21 | 220,36 | 1,17% | 3.135.531,00 |
| 07.11.2025 | 216,12 | 219,06 | 213,30 | 217,82 | 0,43% | 3.946.139,00 |
| 06.11.2025 | 221,04 | 222,86 | 215,90 | 216,88 | -2,04% | 4.059.381,00 |
| 05.11.2025 | 220,02 | 223,43 | 217,56 | 221,40 | 0,33% | 2.539.391,00 |
| 04.11.2025 | 219,26 | 222,00 | 217,54 | 220,68 | -0,46% | 2.444.153,00 |
| 03.11.2025 | 219,99 | 222,50 | 218,03 | 221,70 | 0,78% | 2.584.434,00 |
| 31.10.2025 | 218,00 | 221,11 | 217,19 | 219,99 | 0,74% | 2.550.613,00 |
| 30.10.2025 | 218,23 | 222,98 | 217,98 | 218,38 | -0,10% | 2.808.431,00 |
| 29.10.2025 | 218,50 | 222,45 | 217,09 | 218,59 | -1,09% | 3.482.453,00 |
| 28.10.2025 | 223,19 | 223,77 | 219,81 | 220,99 | -1,12% | 2.953.306,00 |
| 27.10.2025 | 227,42 | 227,59 | 222,36 | 223,49 | -0,68% | 3.402.637,00 |
| 24.10.2025 | 224,03 | 227,62 | 222,85 | 225,01 | 2,43% | 3.263.621,00 |
| 23.10.2025 | 221,68 | 222,42 | 218,58 | 219,67 | -0,32% | 4.353.207,00 |
| 22.10.2025 | 227,01 | 228,42 | 220,08 | 220,38 | 1,53% | 7.675.589,00 |
| 21.10.2025 | 214,50 | 218,59 | 214,11 | 217,05 | 1,01% | 5.354.142,00 |
| 20.10.2025 | 212,53 | 215,72 | 212,03 | 214,87 | 1,66% | 3.780.020,00 |
| 17.10.2025 | 205,60 | 211,48 | 205,23 | 211,35 | 4,04% | - |
| 16.10.2025 | 214,48 | 216,25 | 200,60 | 203,15 | -5,56% | 7.801.174,00 |
| 15.10.2025 | 216,55 | 218,00 | 213,26 | 215,10 | 0,42% | 2.774.972,00 |
| 14.10.2025 | 206,12 | 216,73 | 206,12 | 214,20 | 3,17% | 3.998.116,00 |
| 13.10.2025 | 205,25 | 207,80 | 204,30 | 207,61 | 2,53% | 3.036.499,00 |
| 10.10.2025 | 211,48 | 212,44 | 202,02 | 202,49 | -3,91% | 4.641.204,00 |
| 09.10.2025 | 212,43 | 213,72 | 210,24 | 210,74 | -0,56% | 2.756.869,00 |
| 08.10.2025 | 214,10 | 215,76 | 211,53 | 211,92 | -0,83% | 2.409.825,00 |
| 07.10.2025 | 214,05 | 214,95 | 211,13 | 213,69 | -0,07% | 2.227.468,00 |
| 06.10.2025 | 215,49 | 217,21 | 211,49 | 213,85 | -0,26% | 2.903.852,00 |
| 03.10.2025 | 212,90 | 216,50 | 212,81 | 214,40 | 0,29% | 2.499.750,00 |
| 02.10.2025 | 211,99 | 214,76 | 210,30 | 213,78 | 0,14% | 3.155.590,00 |
| 01.10.2025 | 213,31 | 216,87 | 211,70 | 213,48 | 0,42% | 5.092.577,00 |
| 30.09.2025 | 223,31 | 224,11 | 208,72 | 212,58 | -4,93% | 9.877.055,00 |
| 29.09.2025 | 226,23 | 226,23 | 221,18 | 223,60 | -0,20% | 3.195.831,00 |
| 26.09.2025 | 223,53 | 225,43 | 222,09 | 224,05 | 0,71% | 2.402.707,00 |
| 25.09.2025 | 223,05 | 223,69 | 219,66 | 222,46 | -0,84% | 3.083.627,00 |
| 24.09.2025 | 224,01 | 225,64 | 223,08 | 224,34 | 0,59% | 2.432.010,00 |
| 23.09.2025 | 225,51 | 228,72 | 222,66 | 223,02 | -1,06% | 3.131.870,00 |
| 22.09.2025 | 226,00 | 227,37 | 224,48 | 225,41 | -1,27% | 2.567.072,00 |
| 19.09.2025 | 229,97 | 229,97 | 226,48 | 228,32 | -0,62% | 4.825.503,00 |
| 18.09.2025 | 227,37 | 230,13 | 225,34 | 229,74 | 1,83% | 2.296.045,00 |
| 17.09.2025 | 224,86 | 229,21 | 223,50 | 225,61 | 0,53% | 2.850.595,00 |
| 16.09.2025 | 227,79 | 227,79 | 222,32 | 224,41 | -0,94% | 3.255.305,00 |
| 15.09.2025 | 225,07 | 230,50 | 224,82 | 226,53 | 1,24% | 2.744.837,00 |
| 12.09.2025 | 225,24 | 225,33 | 221,86 | 223,76 | -0,26% | 2.154.241,00 |
| 11.09.2025 | 221,63 | 226,28 | 220,64 | 224,35 | 0,41% | 2.107.285,00 |
| 10.09.2025 | 221,98 | 224,12 | 220,77 | 223,43 | 0,43% | 2.667.882,00 |
| 09.09.2025 | 219,76 | 222,76 | 218,16 | 222,48 | 1,08% | 3.346.715,00 |
| 08.09.2025 | 222,06 | 222,50 | 218,59 | 220,10 | -0,65% | 3.820.113,00 |
| 05.09.2025 | 226,25 | 227,48 | 220,13 | 221,53 | -2,12% | 3.841.376,00 |
| 04.09.2025 | 222,28 | 226,75 | 221,46 | 226,32 | 2,25% | 2.626.456,00 |
| 03.09.2025 | 223,25 | 223,97 | 218,59 | 221,33 | -0,87% | 3.019.114,00 |
| 02.09.2025 | 223,50 | 223,85 | 219,24 | 223,27 | -1,74% | 3.471.208,00 |
| 29.08.2025 | 227,22 | 228,16 | 225,16 | 227,22 | 0,04% | 2.551.752,00 |
| 28.08.2025 | 225,46 | 227,69 | 225,05 | 227,14 | 1,15% | 2.822.471,00 |
| 27.08.2025 | 224,83 | 226,72 | 224,45 | 224,55 | -0,16% | 2.829.250,00 |
| 26.08.2025 | 220,50 | 225,23 | 220,22 | 224,92 | 1,73% | 3.672.277,00 |
| 25.08.2025 | 221,00 | 221,95 | 220,43 | 221,10 | -0,05% | 1.959.277,00 |
| 22.08.2025 | 213,34 | 222,60 | 212,04 | 221,22 | 4,34% | 4.137.918,00 |
| 21.08.2025 | 213,23 | 213,26 | 210,62 | 212,01 | -1,26% | 3.284.886,00 |
| 20.08.2025 | 213,11 | 214,90 | 209,40 | 214,71 | 0,04% | 2.967.013,00 |
| 19.08.2025 | 215,41 | 217,20 | 213,60 | 214,62 | -0,73% | 2.432.472,00 |
| 18.08.2025 | 214,62 | 216,25 | 213,57 | 216,20 | 0,36% | 2.744.464,00 |
| 15.08.2025 | 221,09 | 221,09 | 214,47 | 215,43 | -2,56% | 4.464.065,00 |
| 14.08.2025 | 216,02 | 221,27 | 215,03 | 221,08 | 1,89% | 3.032.932,00 |
| 13.08.2025 | 217,88 | 218,74 | 215,13 | 216,97 | 0,11% | 2.951.919,00 |
| 12.08.2025 | 210,28 | 217,14 | 209,54 | 216,73 | 4,07% | 3.250.593,00 |
| 11.08.2025 | 208,96 | 210,45 | 206,84 | 208,25 | 0,01% | 4.378.448,00 |
| 08.08.2025 | 209,16 | 210,40 | 206,27 | 208,23 | 0,45% | 3.109.222,00 |
| 07.08.2025 | 214,43 | 214,66 | 206,87 | 207,29 | -2,63% | 3.456.930,00 |
| 06.08.2025 | 212,31 | 213,32 | 211,44 | 212,88 | 0,42% | 3.186.499,00 |
| 05.08.2025 | 211,99 | 212,99 | 208,58 | 212,00 | 0,57% | 3.683.889,00 |
| 04.08.2025 | 209,05 | 211,20 | 207,72 | 210,79 | 1,60% | 2.174.753,00 |
| 01.08.2025 | 211,57 | 211,71 | 203,63 | 207,47 | -3,50% | 4.794.871,00 |
| 31.07.2025 | 214,33 | 216,29 | 213,38 | 215,00 | -0,11% | 4.299.479,00 |
| 30.07.2025 | 213,91 | 216,88 | 213,32 | 215,23 | 0,66% | 3.471.410,00 |
| 29.07.2025 | 215,00 | 216,41 | 212,75 | 213,82 | -0,17% | 3.436.121,00 |
| 28.07.2025 | 213,05 | 216,09 | 212,25 | 214,18 | 0,62% | 6.192.048,00 |
| 25.07.2025 | 211,50 | 214,20 | 208,81 | 212,85 | 0,72% | 4.726.804,00 |
| 24.07.2025 | 220,64 | 221,15 | 211,33 | 211,33 | -3,70% | 7.498.603,00 |
| 23.07.2025 | 227,86 | 232,45 | 219,25 | 219,46 | 0,94% | 9.069.570,00 |
| 22.07.2025 | 215,49 | 218,38 | 214,01 | 217,42 | 0,71% | 4.398.089,00 |
| 21.07.2025 | 218,28 | 219,78 | 215,85 | 215,88 | -1,10% | 2.999.759,00 |
| 18.07.2025 | 218,60 | 218,81 | 215,27 | 218,28 | 0,13% | 3.107.436,00 |
| 17.07.2025 | 215,84 | 218,86 | 215,75 | 218,00 | 0,64% | 3.584.544,00 |
| 16.07.2025 | 216,31 | 217,50 | 213,13 | 216,62 | 0,59% | 3.273.020,00 |
| 15.07.2025 | 220,09 | 220,52 | 215,23 | 215,34 | -2,49% | 3.134.819,00 |
| 14.07.2025 | 220,30 | 221,31 | 218,86 | 220,84 | 0,48% | 2.145.743,00 |
| 11.07.2025 | 218,86 | 220,68 | 218,06 | 219,79 | -0,43% | 2.980.991,00 |
| 10.07.2025 | 219,12 | 221,92 | 218,32 | 220,74 | 1,24% | 2.874.990,00 |
| 09.07.2025 | 218,88 | 220,37 | 217,81 | 218,03 | 0,24% | 3.462.035,00 |
| 08.07.2025 | 220,90 | 220,92 | 216,66 | 217,50 | -0,29% | 2.989.282,00 |
| 07.07.2025 | 220,00 | 220,98 | 216,58 | 218,13 | -1,26% | 2.743.058,00 |
| 03.07.2025 | 219,40 | 221,95 | 218,90 | 220,91 | 0,96% | 1.856.041,00 |